Closing price on 7/8/2022
|
|
Open |
51.00 |
High |
51.00 |
Low |
50.50 |
Volume |
2,700 |
Split-adjusted Price |
42.82 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2022
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.84
|
42.82
|
2,700
|
|
7/7/2022
|
-0.40 / -0.78%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
43.24
|
200
|
|
7/6/2022
|
+0.30 / +0.59%
|
50.10
|
51.40
|
50.00
|
51.40
|
50.14
|
43.58
|
1,500
|
|
7/5/2022
|
-0.40 / -0.78%
|
51.90
|
52.10
|
51.10
|
51.10
|
51.43
|
43.33
|
4,400
|
|
7/4/2022
|
+0.30 / +0.59%
|
51.20
|
51.50
|
51.10
|
51.50
|
51.13
|
43.67
|
2,300
|
|
7/1/2022
|
0.00 / 0.00%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.05
|
43.41
|
3,300
|
|
6/30/2022
|
+0.10 / +0.20%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.08
|
43.41
|
2,900
|
|
6/29/2022
|
0.00 / 0.00%
|
51.00
|
51.10
|
51.00
|
51.10
|
51.00
|
43.33
|
3,600
|
|
6/28/2022
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.10
|
51.05
|
43.33
|
2,900
|
|
6/27/2022
|
+0.10 / +0.20%
|
51.00
|
51.10
|
51.00
|
51.10
|
51.01
|
43.33
|
5,200
|
|
6/24/2022
|
-0.80 / -1.54%
|
51.80
|
51.90
|
51.00
|
51.00
|
51.76
|
43.24
|
37,000
|
|
6/23/2022
|
+0.80 / +1.57%
|
52.00
|
52.00
|
51.00
|
51.80
|
51.20
|
43.92
|
5,100
|
|
6/22/2022
|
-1.50 / -2.86%
|
51.10
|
51.20
|
51.00
|
51.00
|
51.11
|
43.24
|
5,900
|
|
6/21/2022
|
-0.30 / -0.57%
|
51.80
|
53.00
|
51.80
|
52.50
|
52.24
|
44.51
|
800
|
|
6/20/2022
|
-0.90 / -1.68%
|
53.00
|
53.00
|
52.50
|
52.80
|
52.85
|
44.77
|
1,300
|
|
6/17/2022
|
+1.00 / +1.90%
|
54.80
|
54.80
|
52.00
|
53.70
|
53.09
|
45.53
|
2,700
|
|
6/16/2022
|
+0.90 / +1.69%
|
53.30
|
55.30
|
53.30
|
54.20
|
54.32
|
44.68
|
8,200
|
|
6/15/2022
|
-2.50 / -4.48%
|
54.00
|
55.50
|
53.10
|
53.30
|
53.50
|
43.94
|
4,000
|
|
6/14/2022
|
+1.00 / +1.82%
|
54.00
|
56.00
|
54.00
|
55.80
|
54.93
|
46.00
|
7,300
|
|
6/13/2022
|
-2.00 / -3.52%
|
56.50
|
56.80
|
54.80
|
54.80
|
55.94
|
45.18
|
31,000
|
|
6/10/2022
|
-1.40 / -2.41%
|
56.30
|
57.30
|
56.30
|
56.80
|
56.88
|
46.83
|
7,700
|
|
6/9/2022
|
+0.60 / +1.04%
|
55.60
|
58.30
|
55.60
|
58.20
|
57.70
|
47.98
|
8,900
|
|
6/8/2022
|
-0.20 / -0.35%
|
57.50
|
58.80
|
55.90
|
57.60
|
56.53
|
47.49
|
15,700
|
|
6/7/2022
|
-0.40 / -0.69%
|
58.10
|
59.30
|
55.60
|
57.80
|
57.94
|
47.65
|
3,600
|
|
6/6/2022
|
+1.80 / +3.19%
|
56.90
|
58.80
|
56.90
|
58.20
|
58.23
|
47.98
|
35,700
|
|
6/3/2022
|
+1.40 / +2.55%
|
55.00
|
56.50
|
55.00
|
56.40
|
55.77
|
46.50
|
8,200
|
|
6/2/2022
|
-1.60 / -2.83%
|
56.50
|
56.60
|
55.00
|
55.00
|
55.56
|
45.34
|
9,100
|
|
6/1/2022
|
-0.10 / -0.18%
|
57.40
|
57.40
|
55.00
|
56.60
|
56.25
|
46.66
|
2,200
|
|
5/31/2022
|
0.00 / 0.00%
|
55.10
|
56.90
|
54.90
|
56.70
|
55.36
|
46.74
|
38,400
|
|
5/30/2022
|
-0.20 / -0.35%
|
58.00
|
58.90
|
55.20
|
56.70
|
56.96
|
46.74
|
4,300
|
|
|